Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
15.30
|
21,000 | 15.80 | 16.10 | 15 | 0 | 0 | 0 |
19/11/2009 |
15.80
|
63,700 | 15.30 | 15.80 | 15 | 0 | 0 | 0 |
18/11/2009 |
15.30
|
47,700 | 15.20 | 15.30 | 14.50 | 0 | 0 | 0 |
17/11/2009 |
15.20
|
28,500 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
16/11/2009 |
15.10
|
45,900 | 15.70 | 15.80 | 15.10 | 0 | 3,100 | 0 |
13/11/2009 |
15.70
|
48,600 | 16 | 16.10 | 15.30 | 0 | 0 | 0 |
12/11/2009 |
16
|
103,700 | 15.20 | 16 | 15.40 | 0 | 0 | 0 |
11/11/2009 |
15.20
|
51,500 | 14.80 | 15.50 | 14.30 | 0 | 0 | 0 |
10/11/2009 |
14.80
|
46,700 | 15 | 15.60 | 14.40 | 0 | 0 | 0 |
09/11/2009 |
15
|
70,900 | 15.80 | 16 | 14.80 | 100 | 0 | 0 |
06/11/2009 |
15.80
|
144,200 | 15 | 15.80 | 15.50 | 0 | 0 | 0 |
05/11/2009 |
15
|
30,100 | 14.10 | 15 | 14.40 | 0 | 0 | 0 |
04/11/2009 |
14.10
|
107,200 | 14.80 | 14.80 | 13.80 | 0 | 0 | 0 |
03/11/2009 |
14.80
|
50,400 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
02/11/2009 |
15.90
|
56,400 | 17.40 | 18.10 | 15.90 | 1,500 | 0 | 0 |
30/10/2009 |
17.40
|
121,900 | 17.30 | 18.40 | 16.10 | 0 | 0 | 0 |
29/10/2009 |
17.30
|
6,400 | 18 | 18 | 17.30 | 0 | 0 | 0 |
28/10/2009 |
18
|
104,900 | 18.40 | 19.40 | 17.50 | 0 | 0 | 0 |
27/10/2009 |
18.40
|
424,300 | 17.90 | 18.40 | 17.90 | 3,000 | 800 | 0 |
26/10/2009 |
17.90
|
248,400 | 16.30 | 17.90 | 15.90 | 0 | 200 | 0 |
23/10/2009 |
16.30
|
205,700 | 17.70 | 17.70 | 16.30 | 1,000 | 0 | 0 |
22/10/2009 |
17.70
|
368,100 | 18.20 | 18.20 | 17.30 | 1,000 | 0 | 0 |
21/10/2009 |
18.20
|
186,500 | 18.60 | 19.90 | 17.30 | 0 | 0 | 0 |
20/10/2009 |
18.60
|
212,500 | 17.40 | 18.60 | 18.40 | 0 | 0 | 0 |
19/10/2009 |
17.40
|
212,600 | 16.30 | 17.40 | 16.30 | 0 | 0 | 0 |
16/10/2009 |
16.30
|
514,400 | 15.30 | 16.30 | 15.80 | 0 | 0 | 0 |
15/10/2009 |
15.30
|
150,700 | 14.30 | 15.30 | 15.30 | 0 | 0 | 0 |
14/10/2009 |
14.30
|
73,200 | 13.40 | 14.30 | 14.30 | 0 | 0 | 0 |
13/10/2009 |
13.40
|
180,500 | 12.70 | 13.40 | 13.10 | 0 | 0 | 0 |
12/10/2009 |
12.70
|
224,600 | 11.80 | 12.70 | 12 | 600 | 0 | 0 |
09/10/2009 |
11.80
|
31,900 | 12 | 12.50 | 11.50 | 600 | 0 | 0 |
08/10/2009 |
12
|
65,400 | 11.40 | 12.10 | 11.40 | 0 | 0 | 0 |
07/10/2009 |
11.40
|
15,700 | 10.90 | 11.40 | 11.30 | 0 | 0 | 0 |
06/10/2009 |
10.90
|
24,900 | 10.60 | 11.10 | 10.50 | 0 | 0 | 0 |
05/10/2009 |
10.60
|
17,700 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
02/10/2009 |
10.50
|
37,800 | 11.10 | 11.20 | 10.50 | 400 | 0 | 0 |
01/10/2009 |
11.10
|
13,200 | 11.50 | 11.50 | 11 | 400 | 0 | 0 |
30/09/2009 |
11.50
|
39,000 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
29/09/2009 |
11.40
|
29,700 | 11.60 | 12 | 11.10 | 0 | 0 | 0 |
28/09/2009 |
11.60
|
9,200 | 11.80 | 12 | 11.20 | 0 | 0 | 0 |
25/09/2009 |
11.80
|
13,300 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
24/09/2009 |
11.80
|
11,800 | 12.10 | 12.40 | 11.80 | 0 | 0 | 0 |
23/09/2009 |
12.10
|
61,000 | 12.10 | 12.70 | 12.10 | 0 | 0 | 0 |
22/09/2009 |
12.10
|
84,100 | 12.10 | 12.50 | 12 | 0 | 6,000 | 0 |
21/09/2009 |
12.10
|
164,100 | 11.40 | 12.10 | 11.60 | 0 | 6,000 | 0 |
18/09/2009 |
11.40
|
18,300 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
17/09/2009 |
11.30
|
12,600 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
16/09/2009 |
11.50
|
31,800 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
15/09/2009 |
11.50
|
28,400 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
14/09/2009 |
11.70
|
21,100 | 11.50 | 12.10 | 11 | 0 | 0 | 0 |
11/09/2009 |
11.50
|
14,400 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
10/09/2009 |
11.70
|
21,600 | 11.80 | 11.90 | 11.30 | 0 | 0 | 0 |
09/09/2009 |
11.80
|
14,800 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
08/09/2009 |
11.60
|
36,000 | 11 | 11.60 | 11 | 0 | 0 | 0 |
07/09/2009 |
11
|
30,500 | 11.30 | 11.30 | 10.70 | 0 | 7,300 | 0 |
04/09/2009 |
11.30
|
75,600 | 12 | 12 | 11.30 | 0 | 7,300 | 0 |
03/09/2009 |
12
|
33,800 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
01/09/2009 |
12.80
|
80,100 | 12.40 | 13.20 | 12.40 | 3,000 | 0 | 0 |
31/08/2009 |
12.40
|
129,500 | 11.60 | 12.40 | 12.30 | 3,000 | 0 | 0 |
28/08/2009 |
11.60
|
115,300 | 11 | 11.60 | 11.40 | 3,000 | 0 | 0 |
27/08/2009 |
11
|
50,200 | 10.40 | 11.30 | 10.20 | 0 | 0 | 0 |
26/08/2009 |
10.40
|
19,000 | 10.70 | 11 | 10.30 | 0 | 0 | 0 |
25/08/2009 |
10.70
|
32,700 | 11.30 | 11.60 | 10.60 | 0 | 0 | 0 |
24/08/2009 |
11.30
|
31,400 | 10.70 | 11.40 | 11.20 | 0 | 0 | 0 |
21/08/2009 |
10.70
|
70,800 | 10.30 | 10.80 | 10.50 | 0 | 0 | 0 |
20/08/2009 |
10.30
|
69,200 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
19/08/2009 |
9.70
|
37,400 | 9.30 | 9.80 | 9.60 | 0 | 0 | 0 |
18/08/2009 |
9.30
|
9,300 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
17/08/2009 |
9.50
|
29,200 | 9.10 | 9.80 | 9.40 | 0 | 0 | 0 |
14/08/2009 |
9.10
|
10,500 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
13/08/2009 |
9.20
|
11,800 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
12/08/2009 |
9.40
|
3,300 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
11/08/2009 |
9.40
|
14,800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
10/08/2009 |
9.30
|
6,500 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
07/08/2009 |
9.20
|
5,600 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
06/08/2009 |
9.10
|
11,600 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
05/08/2009 |
9.10
|
7,300 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
04/08/2009 |
9.20
|
16,800 | 9 | 9.50 | 9.20 | 0 | 0 | 0 |
03/08/2009 |
9
|
3,600 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
31/07/2009 |
9.40
|
5,300 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
30/07/2009 |
9.50
|
12,000 | 9.70 | 9.70 | 9.20 | 300 | 0 | 0 |
29/07/2009 |
9.70
|
9,600 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
28/07/2009 |
10
|
6,400 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
27/07/2009 |
10.20
|
20,200 | 10.20 | 10.80 | 10 | 0 | 0 | 0 |
24/07/2009 |
10.20
|
25,500 | 9.80 | 10.20 | 10 | 0 | 0 | 0 |
23/07/2009 |
9.80
|
10,100 | 9.80 | 10.20 | 9.20 | 2,000 | 0 | 0 |
22/07/2009 |
9.80
|
100 | 9.50 | 9.80 | 9.80 | 0 | 0 | 0 |
21/07/2009 |
9.50
|
5,900 | 9.20 | 9.80 | 9 | 0 | 0 | 0 |
20/07/2009 |
9.20
|
8,600 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
17/07/2009 |
9.60
|
3,800 | 9.60 | 10.10 | 9.40 | 0 | 0 | 0 |
16/07/2009 |
9.60
|
2,800 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
15/07/2009 |
9.50
|
10,000 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
14/07/2009 |
9.10
|
9,200 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
13/07/2009 |
9.40
|
7,400 | 9.50 | 10 | 9.30 | 0 | 0 | 0 |
10/07/2009 |
9.50
|
7,800 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
09/07/2009 |
10.10
|
2,600 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
08/07/2009 |
10.20
|
4,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
07/07/2009 |
10.20
|
4,600 | 10.40 | 11.10 | 9.80 | 2,000 | 0 | 0 |
06/07/2009 |
10.40
|
21,800 | 9.90 | 10.40 | 10 | 3,000 | 0 | 0 |
03/07/2009 |
9.90
|
2,300 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |